Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Axon Enterprise Inc (NQ: AXON )

315.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 321.04 321.77 314.17 315.64 401,503 -3.50(-1.10%)
Mar 26, 2024 315.47 320.56 314.75 319.14 452,384 +3.67(+1.16%)
Mar 25, 2024 316.50 317.53 313.84 315.47 629,767 -0.85(-0.27%)
Mar 22, 2024 318.18 318.18 312.34 316.32 377,993 +0.23(+0.07%)
Mar 21, 2024 316.56 319.12 314.63 316.09 279,094 +1.81(+0.58%)
Mar 20, 2024 312.45 314.51 308.62 314.28 298,595 +2.15(+0.69%)
Mar 19, 2024 308.45 312.91 306.32 312.13 410,779 +3.68(+1.19%)
Mar 18, 2024 310.70 312.00 307.10 308.45 456,016 +0.80(+0.26%)
Mar 15, 2024 304.18 309.69 304.18 307.65 1,568,802 +1.22(+0.40%)
Mar 14, 2024 307.43 310.85 304.75 306.43 427,547 -0.35(-0.11%)
Mar 13, 2024 311.56 312.55 304.52 306.78 603,360 -4.59(-1.47%)
Mar 12, 2024 309.85 312.07 305.92 311.37 400,538 +0.44(+0.14%)
Mar 11, 2024 310.94 313.50 308.83 310.93 447,521 -1.86(-0.59%)
Mar 08, 2024 315.13 320.75 308.83 312.79 432,295 -2.34(-0.74%)
Mar 07, 2024 315.10 317.99 313.96 315.13 363,306 +0.16(+0.05%)
Mar 06, 2024 315.01 318.00 310.25 314.97 467,812 -0.13(-0.04%)
Mar 05, 2024 319.48 319.81 311.94 315.10 620,205 -4.78(-1.49%)
Mar 04, 2024 316.00 325.63 314.95 319.88 927,417 +5.63(+1.79%)
Mar 01, 2024 303.00 314.49 302.24 314.25 893,744 +6.88(+2.24%)
Feb 29, 2024 309.22 311.04 299.07 307.37 1,501,473 -1.85(-0.60%)
Feb 28, 2024 280.70 318.90 275.00 309.22 2,710,024 +37.40(+13.76%)
Feb 27, 2024 273.51 273.62 265.32 271.82 834,362 +0.23(+0.08%)
Feb 26, 2024 272.15 274.27 270.82 271.59 321,403 +0.96(+0.35%)
Feb 23, 2024 272.87 273.72 268.99 270.63 225,017 -0.91(-0.34%)
Feb 22, 2024 267.58 272.31 267.38 271.54 286,340 +7.81(+2.96%)
Feb 21, 2024 267.03 268.19 260.26 263.73 395,974 -3.97(-1.48%)
Feb 20, 2024 267.38 269.16 265.23 267.70 296,122 -2.10(-0.78%)
Feb 16, 2024 272.02 273.91 269.71 269.80 250,433 -2.99(-1.10%)
Feb 15, 2024 272.10 274.78 268.00 272.79 257,549 +1.95(+0.72%)
Feb 14, 2024 268.02 271.42 264.87 270.84 307,678 +6.39(+2.42%)
Feb 13, 2024 261.28 269.28 255.68 264.45 377,139 -2.26(-0.85%)
Feb 12, 2024 270.53 273.54 265.05 266.71 482,602 -4.27(-1.58%)
Feb 09, 2024 270.82 271.39 268.44 270.98 247,690 +1.98(+0.74%)
Feb 08, 2024 265.00 269.50 264.53 269.00 306,091 +3.53(+1.33%)
Feb 07, 2024 260.34 270.95 259.12 265.47 784,775 +6.01(+2.32%)
Feb 06, 2024 258.64 259.69 255.58 259.46 226,200 +1.99(+0.77%)
Feb 05, 2024 255.97 257.75 252.20 257.47 322,258 +0.48(+0.19%)
Feb 02, 2024 252.70 258.62 251.13 256.99 362,010 +4.29(+1.70%)
Feb 01, 2024 250.65 254.13 247.04 252.70 519,421 +3.64(+1.46%)
Jan 31, 2024 254.94 255.02 248.38 249.06 492,471 -5.19(-2.04%)
Jan 30, 2024 254.24 255.74 253.40 254.25 189,061 -0.48(-0.19%)
Jan 29, 2024 251.99 254.77 251.75 254.73 281,446 +3.37(+1.34%)
Jan 26, 2024 252.58 254.06 249.01 251.36 256,999 -1.34(-0.53%)
Jan 25, 2024 252.78 253.93 250.63 252.70 228,947 +1.46(+0.58%)
Jan 24, 2024 257.34 257.34 250.43 251.24 369,303 -3.77(-1.48%)
Jan 23, 2024 261.28 261.28 254.93 255.01 252,181 -4.65(-1.79%)
Jan 22, 2024 258.12 262.95 257.17 259.66 302,704 +2.87(+1.12%)
Jan 19, 2024 254.98 256.86 251.87 256.79 349,166 +2.69(+1.06%)
Jan 18, 2024 251.06 254.19 250.65 254.10 260,412 +3.59(+1.43%)
Jan 17, 2024 247.12 250.68 247.12 250.51 267,152 +1.04(+0.42%)
Jan 16, 2024 250.28 251.61 246.99 249.47 385,237 -1.22(-0.49%)
Jan 12, 2024 250.81 253.90 248.44 250.69 485,081 +1.15(+0.46%)
Jan 11, 2024 249.81 251.72 247.12 249.54 383,899 +0.52(+0.21%)
Jan 10, 2024 249.98 250.97 248.00 249.02 470,288 -0.08(-0.03%)
Jan 09, 2024 248.48 250.54 247.81 249.10 452,184 -2.51(-1.00%)
Jan 08, 2024 244.45 251.75 244.01 251.61 344,413 +7.40(+3.03%)
Jan 05, 2024 244.50 246.10 241.72 244.21 408,650 -0.72(-0.29%)
Jan 04, 2024 247.43 249.56 244.34 244.93 494,174 -2.50(-1.01%)
Jan 03, 2024 250.62 252.24 247.27 247.43 332,986 -4.20(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.